Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.19 | 10.20 | 10.08 | 10.11 | 154,641 | -0.06(-0.62%) |
Sep 29, 2021 | 10.16 | 10.22 | 10.10 | 10.18 | 171,413 | +0.07(+0.70%) |
Sep 28, 2021 | 10.16 | 10.22 | 10.08 | 10.11 | 182,523 | -0.04(-0.39%) |
Sep 27, 2021 | 10.18 | 10.18 | 10.07 | 10.15 | 177,284 | +0.06(+0.55%) |
Sep 24, 2021 | 10.14 | 10.19 | 10.09 | 10.09 | 133,261 | -0.06(-0.55%) |
Sep 23, 2021 | 10.15 | 10.22 | 10.13 | 10.15 | 127,356 | +0.02(+0.23%) |
Sep 22, 2021 | 10.15 | 10.18 | 10.11 | 10.12 | 103,726 | +0.03(+0.31%) |
Sep 21, 2021 | 10.02 | 10.18 | 10.00 | 10.09 | 197,172 | +0.17(+1.67%) |
Sep 20, 2021 | 9.924 | 9.995 | 9.845 | 9.924 | 261,218 | -0.17(-1.72%) |
Sep 17, 2021 | 10.07 | 10.15 | 10.00 | 10.10 | 314,746 | +0.06(+0.55%) |
Sep 16, 2021 | 10.14 | 10.17 | 9.979 | 10.04 | 229,075 | -0.12(-1.21%) |
Sep 15, 2021 | 10.11 | 10.19 | 10.06 | 10.17 | 284,642 | +0.09(+0.86%) |
Sep 14, 2021 | 10.14 | 10.18 | 10.07 | 10.08 | 164,401 | -0.05(-0.54%) |
Sep 13, 2021 | 10.13 | 10.15 | 10.02 | 10.13 | 285,531 | +0.03(+0.31%) |
Sep 10, 2021 | 10.22 | 10.28 | 10.09 | 10.10 | 235,329 | -0.05(-0.54%) |
Sep 09, 2021 | 10.16 | 10.23 | 10.12 | 10.16 | 195,702 | +0.02(+0.15%) |
Sep 08, 2021 | 10.07 | 10.20 | 10.06 | 10.14 | 157,305 | +0.09(+0.94%) |
Sep 07, 2021 | 10.11 | 10.15 | 10.05 | 10.05 | 298,095 | -0.10(-1.00%) |
Sep 03, 2021 | 10.10 | 10.16 | 10.07 | 10.15 | 162,504 | +0.07(+0.70%) |
Sep 02, 2021 | 10.10 | 10.12 | 10.05 | 10.08 | 148,129 | -0.03(-0.31%) |
Sep 01, 2021 | 10.13 | 10.15 | 10.02 | 10.11 | 303,651 | +0.01(+0.08%) |
Aug 31, 2021 | 10.08 | 10.15 | 10.05 | 10.10 | 148,189 | +0.05(+0.55%) |
Aug 30, 2021 | 10.17 | 10.17 | 10.05 | 10.05 | 195,696 | -0.10(-1.00%) |
Aug 27, 2021 | 10.05 | 10.17 | 10.05 | 10.15 | 154,304 | +0.11(+1.09%) |
Aug 26, 2021 | 10.12 | 10.12 | 9.996 | 10.04 | 135,989 | -0.05(-0.47%) |
Aug 25, 2021 | 10.07 | 10.16 | 10.03 | 10.09 | 223,968 | +0.05(+0.55%) |
Aug 24, 2021 | 10.05 | 10.11 | 9.977 | 10.03 | 191,544 | +0.03(+0.31%) |
Aug 23, 2021 | 10.13 | 10.15 | 9.985 | 10.00 | 196,804 | -0.06(-0.62%) |
Aug 20, 2021 | 9.820 | 10.09 | 9.804 | 10.06 | 185,362 | +0.24(+2.48%) |
Aug 19, 2021 | 10.19 | 10.19 | 9.789 | 9.820 | 676,184 | -0.38(-3.77%) |
Aug 18, 2021 | 10.24 | 10.28 | 10.17 | 10.20 | 164,792 | -0.04(-0.38%) |
Aug 17, 2021 | 10.34 | 10.36 | 10.16 | 10.24 | 178,034 | -0.10(-0.95%) |
Aug 16, 2021 | 10.38 | 10.38 | 10.27 | 10.34 | 310,879 | -0.02(-0.23%) |
Aug 13, 2021 | 10.33 | 10.38 | 10.27 | 10.37 | 250,929 | +0.07(+0.68%) |
Aug 12, 2021 | 10.30 | 10.36 | 10.24 | 10.29 | 269,077 | +0.02(+0.15%) |
Aug 11, 2021 | 10.22 | 10.32 | 10.18 | 10.28 | 257,564 | +0.12(+1.15%) |
Aug 10, 2021 | 10.25 | 10.31 | 10.14 | 10.16 | 293,775 | -0.05(-0.46%) |
Aug 09, 2021 | 10.15 | 10.28 | 10.11 | 10.21 | 344,363 | -0.02(-0.23%) |
Aug 06, 2021 | 10.25 | 10.26 | 10.14 | 10.23 | 250,965 | +0.00(+0.00%) |
Aug 05, 2021 | 10.13 | 10.28 | 10.09 | 10.23 | 342,377 | +0.23(+2.26%) |
Aug 04, 2021 | 10.10 | 10.14 | 10.01 | 10.01 | 270,881 | -0.14(-1.38%) |
Aug 03, 2021 | 10.15 | 10.15 | 9.999 | 10.15 | 232,748 | +0.02(+0.23%) |
Aug 02, 2021 | 10.18 | 10.27 | 10.09 | 10.12 | 281,009 | +0.02(+0.15%) |
Jul 30, 2021 | 10.17 | 10.25 | 10.05 | 10.11 | 233,255 | -0.03(-0.31%) |
Jul 29, 2021 | 10.19 | 10.27 | 10.14 | 10.14 | 310,375 | +0.01(+0.08%) |
Jul 28, 2021 | 10.15 | 10.19 | 10.11 | 10.13 | 135,241 | -0.01(-0.08%) |
Jul 27, 2021 | 10.13 | 10.20 | 10.11 | 10.14 | 107,668 | -0.03(-0.31%) |
Jul 26, 2021 | 10.11 | 10.20 | 10.09 | 10.17 | 133,885 | +0.06(+0.62%) |
Jul 23, 2021 | 10.08 | 10.21 | 10.08 | 10.11 | 177,538 | +0.03(+0.31%) |
Jul 22, 2021 | 10.15 | 10.19 | 10.06 | 10.08 | 146,237 | -0.10(-1.00%) |
Jul 21, 2021 | 10.17 | 10.29 | 10.15 | 10.18 | 199,726 | +0.06(+0.62%) |
Jul 20, 2021 | 10.01 | 10.15 | 9.983 | 10.12 | 159,327 | +0.12(+1.17%) |
Jul 19, 2021 | 10.04 | 10.08 | 9.820 | 9.999 | 359,548 | -0.15(-1.46%) |
Jul 16, 2021 | 10.24 | 10.26 | 10.12 | 10.15 | 214,667 | -0.07(-0.65%) |
Jul 15, 2021 | 10.24 | 10.29 | 10.16 | 10.21 | 328,456 | -0.05(-0.45%) |
Jul 14, 2021 | 10.41 | 10.45 | 10.16 | 10.26 | 335,957 | -0.08(-0.75%) |
Jul 13, 2021 | 10.34 | 10.40 | 10.26 | 10.34 | 315,614 | +0.00(+0.00%) |
Jul 12, 2021 | 10.22 | 10.34 | 10.21 | 10.34 | 236,532 | +0.15(+1.52%) |
Jul 09, 2021 | 10.17 | 10.22 | 10.10 | 10.18 | 212,585 | +0.09(+0.84%) |
Jul 08, 2021 | 10.10 | 10.13 | 9.942 | 10.10 | 249,554 | -0.03(-0.31%) |
Jul 07, 2021 | 10.38 | 10.38 | 9.989 | 10.13 | 456,656 | -0.25(-2.39%) |
Jul 06, 2021 | 10.17 | 10.39 | 10.14 | 10.38 | 537,768 | +0.22(+2.13%) |
Jul 02, 2021 | 9.989 | 10.16 | 9.927 | 10.16 | 358,948 | +0.23(+2.34%) |